The closing price for Cisco Systems (CSCO) in April 2000 was $45.10, on April 28, 2000. It was down 9.8% for the month. The latest price is $79.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $45.13 | $45.54 | $44.28 | $45.10 | 34,352,200 |
April 27 2000 | $41.80 | $44.97 | $41.64 | $44.89 | 51,540,300 |
April 26 2000 | $43.14 | $44.89 | $42.86 | $43.42 | 51,055,200 |
April 25 2000 | $42.37 | $42.98 | $41.03 | $42.94 | 54,357,600 |
April 24 2000 | $40.05 | $41.47 | $38.55 | $41.27 | 58,933,700 |
April 20 2000 | $43.42 | $44.03 | $42.00 | $42.37 | 36,551,400 |
April 19 2000 | $45.38 | $45.54 | $42.86 | $43.02 | 51,863,900 |
April 18 2000 | $44.32 | $45.21 | $43.59 | $45.05 | 80,723,900 |
April 17 2000 | $37.04 | $43.34 | $36.87 | $43.26 | 12,074,800 |
April 14 2000 | $39.60 | $39.72 | $35.82 | $37.08 | 14,575,300 |
April 13 2000 | $43.01 | $43.26 | $39.77 | $39.77 | 104,047,300 |
April 12 2000 | $45.38 | $45.99 | $42.12 | $42.29 | 94,231,500 |
April 11 2000 | $46.92 | $47.94 | $44.56 | $45.54 | 58,865,900 |
April 10 2000 | $49.08 | $49.44 | $47.17 | $47.21 | 42,264,200 |
April 07 2000 | $47.49 | $48.79 | $46.60 | $48.75 | 44,893,800 |
April 06 2000 | $48.06 | $48.30 | $46.03 | $46.72 | 43,823,900 |
April 05 2000 | $45.70 | $48.71 | $45.62 | $46.92 | 64,975,400 |
April 04 2000 | $48.14 | $48.47 | $41.64 | $47.57 | 10,846,100 |
April 03 2000 | $50.01 | $50.09 | $46.84 | $47.45 | 61,832,400 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
